Skip to main content
logo
REX Growth & Income Universe ETF (GIF)
22.36
-0.67 (-2.90%)
Inactive · Last trade price on Jun 9, 2026

GIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202623.2223.4121.8022.5522.36-2.90%4,948
Jun 8, 202623.1223.3222.8123.2223.033.17%4,689
Jun 5, 202623.0323.0822.3622.5122.32-5.24%8,257
Jun 4, 202623.4223.8823.4223.7623.551.40%17,970
Jun 3, 202623.6223.7523.4323.4323.23-2.28%13,946
Jun 2, 202624.7724.7724.0724.1423.77-2.84%8,842
Jun 1, 202624.4225.1124.2824.8424.46-0.10%18,344
May 29, 202624.2324.8724.0824.8724.492.07%37,835
May 28, 202623.2224.4223.2224.3623.992.65%56,719
May 27, 202623.5723.8623.1923.7323.37-0.73%26,440
May 26, 202624.1424.4724.0024.1423.540.21%26,456
May 22, 202624.4924.5824.0424.0823.49-1.30%27,457
May 21, 202624.3024.6424.1324.4023.80-0.31%7,836
May 20, 202624.3224.6724.3024.4823.880.90%10,023
May 19, 202624.2924.6524.0824.4223.67-0.59%7,106
May 18, 202625.0025.0024.2024.5623.81-2.08%7,644
May 15, 202625.7225.7225.0925.0924.31-3.78%11,273
May 14, 202625.5526.3625.4026.0725.272.41%5,636
May 13, 202625.5525.5725.2225.4624.670.44%5,475
May 12, 202625.7425.8325.4125.5624.57-1.86%5,292
May 11, 202625.4726.1025.4726.0525.032.26%12,836
May 8, 202625.2025.5024.9825.4724.480.44%12,539
May 7, 202625.5825.7325.2325.3624.37-1.09%15,139
May 6, 202625.2025.7125.2025.6424.641.57%11,533
May 5, 202625.7725.7725.3825.4424.26-0.61%22,997
May 4, 202625.2725.7325.2125.5924.412.17%53,831
May 1, 202624.9025.2224.9025.0523.892.40%4,326
Apr 30, 202624.3724.5124.1724.4623.332.53%2,622
Apr 29, 202623.7023.8823.6423.8622.75-2.84%4,379
Apr 28, 202624.9024.9024.4624.7423.42-1.59%5,570
Apr 27, 202625.1825.2324.9625.1423.80-0.24%6,019
Apr 24, 202625.5125.5225.0025.2023.85-0.41%10,884
Apr 23, 202624.6225.8924.6225.3023.95-2.74%4,755
Apr 22, 202626.0226.0525.8926.0224.633.52%2,386
Apr 21, 202625.7925.9125.2825.2823.79-2.40%9,164
Apr 20, 202625.6325.9025.4325.9024.380.41%8,575
Apr 17, 202625.6125.9025.6125.8024.272.79%3,763
Apr 16, 202625.2025.2024.8025.1023.620.06%2,594
Apr 15, 202624.5425.0824.5425.0823.602.75%5,990
Apr 14, 202624.6224.6724.4324.5622.973.11%7,724
Apr 13, 202623.2424.2823.0823.8222.282.31%9,372
Apr 10, 202623.0823.4223.0823.2821.770.50%3,920
Apr 9, 202623.4423.4422.8823.1721.67-0.46%5,751
Apr 8, 202623.5023.6223.2023.2721.771.51%10,621
Apr 7, 202623.0023.0822.4723.0821.44-0.51%4,859
Apr 6, 202623.0523.3223.0523.1921.550.94%2,898
Apr 2, 202622.4423.0222.4422.9821.35-0.66%4,300
Apr 1, 202623.2523.3023.1323.1321.491.07%4,397
Mar 31, 202622.2923.0622.2523.0421.276.08%3,119
Mar 30, 202622.6622.6621.6221.7220.05-2.13%5,772